Satsuma Technology PLC (LON:SATS)
London · Delayed Price · Currency is GBP · Price in GBX 0.2200
+0.0170 (8.37%)
Jun 15, 2026, 9:30 AM GMT
Satsuma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 28,718 |
| Jun 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 239,614 |
| Jun 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 4,275 |
| Jun 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 13,571,060 |
| Jun 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,376,007 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 1,170,144 |
| Jun 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 3,986,145 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.19 | 0.21 | 0.21 | - | 164,189,100 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 22,778,940 |
| Jun 1, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | - | 8,632,298 |
| May 29, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.75% | 1,496,093 |
| May 28, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | 1.78% | 8,607,280 |
| May 27, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -6.25% | 11,273,910 |
| May 26, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 11,286,190 |
| May 22, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | - | 5,805,513 |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,012,133 |
| May 20, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -3.03% | 4,548,405 |
| May 19, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | 3.13% | 192,322 |
| May 18, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.03% | 41,597,730 |
| May 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.04% | 6,520,003 |
| May 14, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 48,011,050 |
| May 13, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -3.92% | 25,551,580 |
| May 12, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 42,644,520 |
| May 11, 2026 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 6.12% | 44,291,200 |
| May 8, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.16% | 4,567,829 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.06% | 42,375,560 |
| May 6, 2026 | 0.21 | 0.27 | 0.20 | 0.25 | 0.25 | 18.36% | 233,827,000 |
| May 5, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.98% | 37,161,500 |
| May 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 4,209,546 |
| Apr 30, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 7,486,427 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 3,347,963 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 10,597,360 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 12,763,880 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 9,996,351 |
| Apr 23, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -6.25% | 13,138,610 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 31,663,430 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 471,737 |
| Apr 20, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,995,988 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 9.52% | 9,771,104 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 989,302 |
| Apr 15, 2026 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | 2.33% | 4,130,113 |
| Apr 14, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 2.38% | 20,987,980 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -2.33% | 14,048,710 |
| Apr 10, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -2.27% | 7,656,969 |
| Apr 9, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | - | 14,056,400 |
| Apr 8, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | 11.39% | 12,910,200 |
| Apr 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.77% | 2,456,648 |
| Apr 2, 2026 | 0.20 | 0.25 | 0.19 | 0.20 | 0.20 | - | 14,248,010 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.38% | 3,445,335 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.62% | 10,849,950 |